Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.93 | 11.10 | 10.78 | 10.88 | 18,293 | -0.04(-0.39%) |
Jul 30, 2012 | 11.09 | 11.14 | 10.92 | 10.92 | 4,525 | -0.16(-1.49%) |
Jul 27, 2012 | 10.95 | 11.12 | 10.95 | 11.08 | 35,849 | +0.19(+1.78%) |
Jul 26, 2012 | 11.13 | 11.13 | 10.84 | 10.89 | 20,002 | -0.11(-1.00%) |
Jul 25, 2012 | 10.91 | 11.13 | 10.91 | 11.00 | 14,522 | +0.15(+1.40%) |
Jul 24, 2012 | 10.98 | 11.05 | 10.77 | 10.85 | 21,875 | -0.05(-0.46%) |
Jul 23, 2012 | 10.83 | 11.13 | 10.70 | 10.90 | 46,509 | -0.12(-1.07%) |
Jul 20, 2012 | 10.91 | 11.09 | 10.91 | 11.02 | 17,159 | +0.02(+0.15%) |
Jul 19, 2012 | 11.22 | 11.22 | 11.00 | 11.00 | 89,477 | -0.17(-1.51%) |
Jul 18, 2012 | 11.04 | 11.17 | 10.93 | 11.17 | 31,068 | +0.14(+1.30%) |
Jul 17, 2012 | 10.98 | 11.07 | 10.88 | 11.02 | 60,324 | +0.08(+0.69%) |
Jul 16, 2012 | 10.98 | 11.01 | 10.87 | 10.95 | 15,727 | -0.13(-1.14%) |
Jul 13, 2012 | 11.13 | 11.13 | 11.01 | 11.08 | 15,538 | +0.10(+0.92%) |
Jul 12, 2012 | 10.95 | 11.07 | 10.90 | 10.97 | 23,090 | -0.05(-0.46%) |
Jul 11, 2012 | 11.08 | 11.08 | 11.00 | 11.02 | 13,033 | -0.08(-0.76%) |
Jul 10, 2012 | 10.95 | 11.17 | 10.95 | 11.11 | 24,464 | +0.15(+1.38%) |
Jul 09, 2012 | 10.87 | 10.96 | 10.74 | 10.96 | 21,440 | +0.08(+0.78%) |
Jul 06, 2012 | 10.77 | 10.96 | 10.71 | 10.87 | 9,554 | -0.01(-0.08%) |
Jul 05, 2012 | 10.92 | 10.96 | 10.75 | 10.88 | 23,654 | -0.08(-0.69%) |
Jul 03, 2012 | 10.81 | 10.96 | 10.70 | 10.96 | 33,222 | +0.09(+0.85%) |
Jul 02, 2012 | 10.49 | 10.86 | 10.49 | 10.86 | 27,304 | +0.35(+3.37%) |
Jun 29, 2012 | 10.54 | 10.76 | 10.37 | 10.51 | 55,632 | +0.24(+2.30%) |
Jun 28, 2012 | 10.34 | 10.38 | 10.06 | 10.27 | 20,177 | -0.19(-1.77%) |
Jun 27, 2012 | 10.46 | 10.52 | 10.32 | 10.46 | 78,412 | -0.01(-0.08%) |
Jun 26, 2012 | 10.21 | 10.52 | 9.625 | 10.47 | 25,636 | +0.25(+2.47%) |
Jun 25, 2012 | 10.07 | 10.25 | 9.845 | 10.22 | 17,718 | -0.07(-0.66%) |
Jun 22, 2012 | 10.36 | 10.49 | 10.18 | 10.28 | 126,198 | +0.00(+0.00%) |
Jun 21, 2012 | 10.58 | 10.73 | 10.08 | 10.28 | 21,573 | -0.25(-2.40%) |
Jun 20, 2012 | 10.60 | 10.72 | 10.41 | 10.54 | 20,255 | -0.03(-0.32%) |
Jun 19, 2012 | 10.32 | 10.61 | 10.18 | 10.57 | 40,024 | +0.32(+3.13%) |
Jun 18, 2012 | 10.29 | 10.42 | 10.10 | 10.25 | 28,354 | -0.15(-1.46%) |
Jun 15, 2012 | 9.684 | 10.42 | 9.634 | 10.40 | 50,607 | +0.68(+7.03%) |
Jun 14, 2012 | 9.735 | 9.853 | 9.609 | 9.718 | 28,392 | -0.01(-0.09%) |
Jun 13, 2012 | 9.743 | 9.937 | 9.541 | 9.727 | 76,490 | +0.00(+0.00%) |
Jun 12, 2012 | 9.423 | 9.769 | 9.305 | 9.727 | 16,877 | +0.43(+4.62%) |
Jun 11, 2012 | 9.625 | 9.735 | 9.288 | 9.297 | 53,418 | -0.17(-1.78%) |
Jun 08, 2012 | 9.377 | 9.524 | 9.339 | 9.465 | 26,619 | +0.01(+0.09%) |
Jun 07, 2012 | 9.752 | 9.752 | 9.406 | 9.457 | 33,767 | -0.17(-1.75%) |
Jun 06, 2012 | 9.364 | 9.625 | 9.221 | 9.625 | 25,261 | +0.34(+3.63%) |
Jun 05, 2012 | 9.212 | 9.389 | 8.985 | 9.288 | 68,817 | +0.07(+0.73%) |
Jun 04, 2012 | 9.347 | 9.432 | 9.095 | 9.221 | 29,697 | -0.10(-1.08%) |
Jun 01, 2012 | 9.212 | 9.516 | 9.187 | 9.322 | 46,235 | -0.13(-1.43%) |
May 31, 2012 | 9.558 | 9.617 | 9.314 | 9.457 | 40,914 | -0.04(-0.44%) |
May 30, 2012 | 9.448 | 9.566 | 9.440 | 9.499 | 47,966 | +0.02(+0.18%) |
May 29, 2012 | 9.609 | 9.786 | 9.406 | 9.482 | 49,782 | +0.03(+0.36%) |
May 25, 2012 | 9.533 | 9.651 | 9.330 | 9.448 | 60,612 | -0.06(-0.62%) |
May 24, 2012 | 9.499 | 9.550 | 9.229 | 9.507 | 40,385 | +0.06(+0.62%) |
May 23, 2012 | 9.651 | 9.701 | 9.255 | 9.448 | 39,652 | -0.23(-2.35%) |
May 22, 2012 | 9.693 | 9.836 | 9.491 | 9.676 | 74,325 | -0.06(-0.61%) |
May 21, 2012 | 9.684 | 9.777 | 9.592 | 9.735 | 29,375 | +0.05(+0.52%) |
May 18, 2012 | 9.668 | 9.752 | 9.305 | 9.684 | 30,112 | -0.03(-0.26%) |
May 17, 2012 | 9.811 | 9.866 | 9.600 | 9.710 | 24,795 | -0.03(-0.35%) |
May 16, 2012 | 9.659 | 9.904 | 9.583 | 9.743 | 32,265 | +0.17(+1.76%) |
May 15, 2012 | 9.642 | 9.735 | 9.423 | 9.575 | 55,459 | -0.01(-0.09%) |
May 14, 2012 | 9.642 | 9.748 | 9.533 | 9.583 | 23,221 | -0.14(-1.47%) |
May 11, 2012 | 9.642 | 9.946 | 9.550 | 9.727 | 25,346 | +0.02(+0.17%) |
May 10, 2012 | 9.786 | 9.819 | 9.558 | 9.710 | 26,435 | +0.00(+0.00%) |
May 09, 2012 | 9.786 | 9.929 | 9.566 | 9.710 | 45,866 | -0.23(-2.29%) |
May 08, 2012 | 9.895 | 10.09 | 9.838 | 9.937 | 14,403 | -0.05(-0.51%) |
May 07, 2012 | 10.05 | 10.09 | 9.752 | 9.988 | 17,479 | -0.10(-1.00%) |
May 04, 2012 | 10.49 | 10.65 | 10.06 | 10.09 | 29,673 | -0.45(-4.24%) |
May 03, 2012 | 10.24 | 10.67 | 10.24 | 10.54 | 34,229 | +0.70(+7.11%) |
May 02, 2012 | 9.617 | 9.979 | 9.617 | 9.836 | 32,436 | +0.03(+0.26%) |